Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
3.680
+0.010 (0.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.64 | 3.78 | 3.37 | 3.68 | 3.68 | 0.27% | 589,400 |
| Apr 24, 2025 | 3.34 | 3.75 | 3.17 | 3.67 | 3.67 | 8.90% | 560,698 |
| Apr 23, 2025 | 3.55 | 3.73 | 3.25 | 3.37 | 3.37 | -1.46% | 568,637 |
| Apr 22, 2025 | 3.34 | 3.44 | 3.06 | 3.42 | 3.42 | 6.54% | 848,515 |
| Apr 21, 2025 | 2.69 | 3.27 | 2.62 | 3.21 | 3.21 | 18.45% | 1,066,643 |
| Apr 17, 2025 | 2.26 | 2.73 | 2.25 | 2.71 | 2.71 | 18.86% | 608,280 |
| Apr 16, 2025 | 2.55 | 2.62 | 2.19 | 2.28 | 2.28 | -10.59% | 565,531 |
| Apr 15, 2025 | 2.09 | 2.57 | 2.08 | 2.55 | 2.55 | 19.16% | 684,128 |
| Apr 14, 2025 | 2.07 | 2.20 | 1.97 | 2.14 | 2.14 | 8.08% | 715,298 |
| Apr 11, 2025 | 2.19 | 2.29 | 1.90 | 1.98 | 1.98 | -8.76% | 866,033 |
| Apr 10, 2025 | 2.29 | 2.35 | 2.11 | 2.17 | 2.17 | -8.05% | 685,449 |
| Apr 9, 2025 | 1.78 | 2.64 | 1.75 | 2.36 | 2.36 | 29.67% | 2,993,446 |
| Apr 8, 2025 | 1.93 | 2.01 | 1.75 | 1.82 | 1.82 | 1.68% | 1,725,636 |
| Apr 7, 2025 | 2.51 | 2.53 | 1.45 | 1.79 | 1.79 | -23.34% | 5,923,626 |
| Apr 4, 2025 | 2.53 | 2.68 | 2.27 | 2.34 | 2.34 | -11.55% | 542,954 |
| Apr 3, 2025 | 2.81 | 2.93 | 2.55 | 2.64 | 2.64 | -10.36% | 624,826 |
| Apr 2, 2025 | 3.08 | 3.33 | 2.94 | 2.95 | 2.95 | -5.91% | 431,714 |
| Apr 1, 2025 | 3.42 | 3.43 | 2.90 | 3.13 | 3.13 | -9.80% | 545,396 |
| Mar 31, 2025 | 3.76 | 3.90 | 3.45 | 3.47 | 3.47 | -15.37% | 545,778 |
| Mar 28, 2025 | 4.10 | 4.33 | 3.94 | 4.10 | 4.10 | -0.24% | 322,533 |
| Mar 27, 2025 | 3.90 | 4.33 | 3.75 | 4.11 | 4.11 | 3.01% | 321,750 |
| Mar 26, 2025 | 4.59 | 4.59 | 3.96 | 3.99 | 3.99 | -10.14% | 706,807 |
| Mar 25, 2025 | 4.19 | 4.56 | 3.71 | 4.44 | 4.44 | 8.56% | 2,341,950 |
| Mar 24, 2025 | 2.99 | 4.27 | 2.97 | 4.09 | 4.09 | 50.92% | 6,952,133 |
| Mar 21, 2025 | 2.72 | 2.75 | 2.47 | 2.71 | 2.71 | 0.74% | 514,295 |
| Mar 20, 2025 | 3.00 | 3.12 | 2.66 | 2.69 | 2.69 | -11.51% | 298,617 |
| Mar 19, 2025 | 2.94 | 3.13 | 2.78 | 3.04 | 3.04 | 2.70% | 192,771 |
| Mar 18, 2025 | 3.08 | 3.15 | 2.72 | 2.96 | 2.96 | -4.82% | 484,962 |
| Mar 17, 2025 | 3.07 | 3.24 | 2.90 | 3.11 | 3.11 | 1.30% | 317,754 |
| Mar 14, 2025 | 3.01 | 3.22 | 2.87 | 3.07 | 3.07 | 3.37% | 459,801 |
| Mar 13, 2025 | 2.90 | 3.02 | 2.77 | 2.97 | 2.97 | 2.06% | 338,341 |
| Mar 12, 2025 | 2.69 | 2.95 | 2.66 | 2.91 | 2.91 | 9.40% | 279,780 |
| Mar 11, 2025 | 2.69 | 2.75 | 2.51 | 2.66 | 2.66 | 1.53% | 398,984 |
| Mar 10, 2025 | 2.63 | 2.79 | 2.56 | 2.62 | 2.62 | -2.96% | 290,024 |
| Mar 7, 2025 | 2.80 | 2.95 | 2.69 | 2.70 | 2.70 | -3.91% | 294,177 |
| Mar 6, 2025 | 2.75 | 2.89 | 2.67 | 2.81 | 2.81 | 3.69% | 385,415 |
| Mar 5, 2025 | 2.51 | 2.72 | 2.47 | 2.71 | 2.71 | 8.40% | 1,064,519 |
| Mar 4, 2025 | 2.35 | 2.65 | 2.34 | 2.50 | 2.50 | 6.84% | 1,561,134 |
| Mar 3, 2025 | 2.90 | 2.95 | 2.32 | 2.34 | 2.34 | -18.18% | 1,100,398 |
| Feb 28, 2025 | 3.00 | 3.38 | 2.83 | 2.86 | 2.86 | -4.35% | 697,391 |
| Feb 27, 2025 | 3.16 | 3.21 | 2.97 | 2.99 | 2.99 | -5.38% | 571,289 |
| Feb 26, 2025 | 3.41 | 3.44 | 3.11 | 3.16 | 3.16 | -6.37% | 791,127 |
| Feb 25, 2025 | 3.73 | 3.83 | 3.37 | 3.38 | 3.38 | -9.52% | 288,012 |
| Feb 24, 2025 | 3.91 | 3.91 | 3.42 | 3.73 | 3.73 | -4.11% | 171,112 |
| Feb 21, 2025 | 4.06 | 4.22 | 3.87 | 3.89 | 3.89 | -3.47% | 179,264 |
| Feb 20, 2025 | 4.38 | 4.38 | 3.97 | 4.03 | 4.03 | -9.64% | 287,469 |
| Feb 19, 2025 | 4.33 | 4.52 | 4.12 | 4.46 | 4.46 | 3.00% | 119,676 |
| Feb 18, 2025 | 4.44 | 4.72 | 4.21 | 4.33 | 4.33 | -3.78% | 391,113 |
| Feb 14, 2025 | 4.56 | 4.58 | 4.26 | 4.50 | 4.50 | 6.64% | 252,797 |
| Feb 13, 2025 | 4.00 | 4.29 | 3.85 | 4.22 | 4.22 | 6.84% | 284,566 |